F - Options Database

FORD MTR CO DEL

$14.34 +1.02%

(7/16 18:02) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:03)

◀ 7/17 15:07 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 70,039

Calls: 52,895 (76%)

Puts: 17,144 (24%)

Prior (07/16) 68,960

Calls: 26,151 (38%)

Puts: 42,809 (62%)

Current vs Prior +1.56%

Calls: +102.27% (Calls)

Puts: -59.95% (Puts)

Prior 7-Day Total 481,948

Calls: 328,651 (68%)

Puts: 153,297 (32%)

Prior 7-Day Average 68,849

Calls: 46,950 (68%)

Puts: 21,899 (32%)

Current vs Prior 7-Day Avg +1.73%

Calls: +12.66%

Puts: -21.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $4.79M

Calls: $3.44M (72%)

Puts: $1.35M (28%)

Prior (07/16) $6.42M

Calls: $2.72M (42%)

Puts: $3.71M (58%)

Current vs Prior -25.45%

Calls: +26.39%

Puts: -63.46%

Prior 7-Day Total $27.35M

Calls: $20.36M (74%)

Puts: $6.99M (26%)

Prior 7-Day Average $3.91M

Calls: $2.91M (74%)

Puts: $999.1K (26%)

Current vs Prior 7-Day Avg +22.58%

Calls: +18.12%

Puts: +35.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 0.32

Prior (07/16) 1.64

Current vs Prior -80.20%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -41.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 2,179,395

Calls: 1,307,829 (60%)

Puts: 871,566 (40%)

Prior (07/16) 2,171,283

Calls: 1,301,089 (60%)

Puts: 870,194 (40%)

Current vs Prior +0.37%

Prior 7-Day Total 14,948,337

Calls: 8,924,520 (60%)

Puts: 6,023,817 (40%)

Prior 7-Day Average 2,135,476

Calls: 1,274,931 (60%)

Puts: 860,545 (40%)

Current vs Prior 7-Day Avg +2.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.49% | 6.14%3.49% | 10.74%

Prior 4.73% | 6.70%4.73% | 10.80%

Current vs Prior -26.26% | -8.47%-26.26% | -0.54%

Prior 7-Day Avg 5.01% | 6.81%6.03% | 11.62%

Current vs 7-Day Avg -30.45% | -9.87%-42.20% | -7.62%

Prior 7-Day Eod 4.73% | 6.70%4.02% | 10.71%

Current vs 7-Day Eod -26.26% | -8.47%-13.20% | +0.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.97% | 4.95%

Calls: 2.94% | 2.00%

Puts: 25.00% | 7.89%

Prior 9.20% | 5.21%

Calls: 10.71% | 4.65%

Puts: 7.69% | 5.77%

Current vs Prior +51.85% | -4.99%

Prior 7-Day Avg 11.62% | 7.24%

Calls: 12.19% | 6.04%

Puts: 11.05% | 8.43%

Current vs 7-Day Avg +20.27% | -31.60%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.44M). Extreme bullish P/C ratio of 0.32 - heavy call buying (52,895 calls vs 17,144 puts). P/C ratio dropping 80% - sentiment shifting bullish. Call-heavy open interest (1,307,829 calls vs 871,566 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 73 of results (avg 6.0%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.49	0.50	$0.50	2.0%	1.4K	0.69	4.6K
$15.00	Aug 21	0.45	0.46	$0.46	2.2%	2.0K	0.37	12.5K
$14.00	Jul 17	0.33	0.34	$0.34	2.9%	6.9K	0.94	18.5K
$15.00	Jul 31	0.31	0.32	$0.32	3.1%	1.2K	0.34	5.8K
$13.00	Aug 21	1.54	1.59	$1.57	3.2%	154	0.78	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.19	1.22	$1.21	2.5%	25	0.62	1.5K
$16.00	Aug 21	1.93	2.00	$1.97	3.6%	4	0.78	987
$15.00	Aug 7	1.00	1.04	$1.02	3.9%	22	0.64	35
$13.50	Jul 31	0.23	0.24	$0.24	4.2%	757	0.26	3.0K
$15.50	Aug 7	1.36	1.42	$1.39	4.3%	25	0.74	9

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.46, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 14	0.07	0.08	$0.08	12.5%	--	0.09	51
$15.00	Jul 24	0.08	0.09	$0.09	11.1%	3.0K	0.20	8.4K
$16.00	Jul 31	0.10	0.12	$0.11	18.2%	344	0.15	2.3K
$16.50	Aug 14	0.11	0.12	$0.12	8.3%	26	0.13	103
$16.00	Aug 14	0.17	0.19	$0.18	11.1%	25	0.19	240

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 31	0.06	0.07	$0.07	14.3%	52	0.09	1.5K
$12.00	Aug 28	0.10	0.12	$0.11	18.2%	2	0.10	32
$13.00	Jul 31	0.12	0.14	$0.13	15.4%	360	0.16	2.0K
$14.00	Jul 24	0.15	0.16	$0.16	6.3%	2.2K	0.31	2.9K
$13.00	Aug 7	0.15	0.18	$0.16	18.8%	29	0.18	669

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 17	2.75	3.05	$2.90	10.3%	15	0.99	30
$11.50	Jul 24	2.79	2.92	$2.86	4.5%	26	0.99	18
$12.00	Jul 17	2.28	2.43	$2.36	6.4%	37	0.99	1.1K
$12.00	Jul 24	2.29	2.41	$2.35	5.1%	20	0.99	76
$12.50	Jul 24	1.81	1.92	$1.87	5.9%	3	0.99	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 17	1.10	1.22	$1.16	10.3%	13	1.00	1
$16.00	Jul 17	1.59	1.72	$1.66	7.8%	48	1.00	3.2K
$16.50	Jul 17	2.10	2.22	$2.16	5.6%	18	1.00	1
$17.00	Jul 17	2.60	2.72	$2.66	4.5%	8	1.00	78
$15.00	Jul 17	0.62	0.73	$0.68	16.2%	87	0.96	7.1K

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 53.7K, top 11.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 17	0.00	0.01	$0.01	100.0%	11.5K	0.09	13.5K
$14.00	Jul 17	0.33	0.34	$0.34	2.9%	6.9K	0.94	18.5K
$15.00	Jul 24	0.08	0.09	$0.09	11.1%	3.0K	0.20	8.4K
$14.50	Jul 24	0.22	0.23	$0.23	4.3%	2.7K	0.43	3.7K
$15.00	Jul 17	0.00	0.01	$0.01	100.0%	2.1K	0.04	23.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.00	0.01	$0.01	100.0%	2.4K	0.06	18.7K
$14.00	Jul 24	0.15	0.16	$0.16	6.3%	2.2K	0.31	2.9K
$14.00	Jul 31	0.40	0.42	$0.41	4.9%	1.1K	0.39	2.8K
$14.50	Jul 17	0.14	0.18	$0.16	25.0%	827	0.93	1.5K
$13.50	Jul 31	0.23	0.24	$0.24	4.2%	757	0.26	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 890.3%, max 1568.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 28	712.6%	42.7%	1568.5%	37	1.1K
$17.00	Jul 17	Aug 28	671.3%	43.7%	1437.9%	18	123.3K
$11.50	Jul 17	Aug 7	860.6%	57.4%	1398.9%	15	72
$16.50	Jul 17	Aug 28	569.6%	43.2%	1218.5%	10	2.7K
$12.50	Jul 17	Aug 14	567.8%	45.9%	1137.3%	162	397

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 28	712.6%	42.7%	1568.5%	7	5.1K
$11.50	Jul 17	Aug 14	860.6%	52.8%	1531.2%	--	36
$17.00	Jul 17	Aug 21	671.3%	44.7%	1400.5%	8	951
$12.50	Jul 17	Aug 28	567.8%	42.4%	1240.5%	7	3.0K
$16.50	Jul 17	Aug 7	569.6%	48.9%	1063.8%	18	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 7.33, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Aug 21	$0.12	$0.88	$0.12	7.33	$16.12
$15.50	$16.00	Aug 28	$0.11	$0.39	$0.11	3.55	$15.61
$15.00	$16.00	Aug 21	$0.24	$0.76	$0.24	3.17	$15.24
$15.00	$15.50	Jul 31	$0.13	$0.37	$0.13	2.85	$15.13
$15.00	$15.50	Aug 7	$0.13	$0.37	$0.13	2.85	$15.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$12.00	Aug 21	$0.17	$0.83	$0.17	4.88	$12.83
$14.00	$13.50	Jul 24	$0.11	$0.39	$0.11	3.55	$13.89
$13.50	$13.00	Jul 31	$0.11	$0.39	$0.11	3.55	$13.39
$13.00	$12.50	Aug 28	$0.12	$0.38	$0.12	3.17	$12.88
$13.50	$13.00	Aug 7	$0.13	$0.37	$0.13	2.85	$13.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 6.89, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 21	$0.87	$0.87	$0.13	6.69	$12.87
$13.00	$13.50	Aug 28	$0.40	$0.40	$0.10	4.00	$13.40
$12.00	$13.00	Aug 28	$0.79	$0.79	$0.21	3.76	$12.79
$13.00	$13.50	Jul 31	$0.38	$0.38	$0.12	3.17	$13.38
$13.00	$13.50	Aug 14	$0.38	$0.38	$0.12	3.17	$13.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$15.50	Aug 14	$1.31	$1.31	$0.19	6.89	$15.69
$16.50	$15.50	Aug 7	$0.84	$0.84	$0.16	5.25	$15.66
$15.50	$15.00	Aug 14	$0.39	$0.39	$0.11	3.55	$15.11
$16.00	$15.00	Aug 21	$0.76	$0.76	$0.24	3.17	$15.24
$15.00	$14.50	Jul 24	$0.37	$0.37	$0.13	2.85	$14.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.14, cheapest $0.05)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 17	Jul 24	$0.05	281.2%	37.7%
$15.00	Jul 17	Jul 24	$0.08	221.1%	38.1%
$14.00	Jul 17	Jul 24	$0.16	131.7%	37.5%
$14.50	Jul 17	Jul 24	$0.22	75.1%	37.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 17	Jul 24	$0.07	221.1%	38.1%
$14.00	Jul 17	Jul 24	$0.15	131.7%	37.5%
$17.00	Jul 17	Aug 14	$0.18	671.3%	46.2%
$14.50	Jul 17	Jul 24	$0.22	75.1%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.19% of stock, avg 12.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Jul 17	$0.01	$0.16	$0.17	$14.33	$14.67	1.19%
$14.00	Jul 17	$0.34	$0.01	$0.35	$13.65	$14.35	2.44%
$14.50	Jul 24	$0.23	$0.38	$0.61	$13.89	$15.11	4.25%
$14.00	Jul 24	$0.50	$0.16	$0.66	$13.34	$14.66	4.60%
$15.00	Jul 17	$0.01	$0.68	$0.69	$14.31	$15.69	4.81%
$15.00	Jul 24	$0.09	$0.75	$0.84	$14.16	$15.84	5.86%
$13.50	Jul 17	$0.85	$0.01	$0.86	$12.64	$14.36	6.00%
$13.50	Jul 24	$0.90	$0.05	$0.95	$12.55	$14.45	6.62%
$14.50	Jul 31	$0.51	$0.65	$1.16	$13.34	$15.66	8.09%
$15.50	Jul 17	$0.01	$1.16	$1.17	$14.33	$16.67	8.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.14% of stock, avg 3.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$14.00	Jul 17	$0.01	$0.01	$0.02	$13.98	$14.52
$15.50	$13.00	Jul 24	$0.04	$0.02	$0.06	$12.94	$15.56
$15.50	$13.50	Jul 24	$0.04	$0.05	$0.09	$13.41	$15.59
$15.00	$13.00	Jul 24	$0.09	$0.02	$0.11	$12.89	$15.11
$16.50	$12.00	Jul 31	$0.07	$0.05	$0.12	$11.88	$16.62
$15.00	$13.50	Jul 24	$0.09	$0.05	$0.14	$13.36	$15.14
$16.50	$12.50	Jul 31	$0.07	$0.07	$0.14	$12.36	$16.64
$16.00	$12.00	Jul 31	$0.11	$0.05	$0.16	$11.84	$16.16
$16.50	$12.00	Aug 7	$0.11	$0.06	$0.17	$11.83	$16.67
$16.00	$12.50	Jul 31	$0.11	$0.07	$0.18	$12.32	$16.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.00, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	14/15	Aug 14	$0.40	$0.10	4.00	$13.60	$14.90
14/14	15/16	Aug 14	$0.40	$0.10	4.00	$14.10	$15.40
14/14	16/16	Aug 28	$0.38	$0.12	3.17	$14.12	$15.88
13/14	14/14	Jul 31	$0.37	$0.13	2.85	$13.13	$14.37
14/14	15/16	Jul 31	$0.37	$0.13	2.85	$14.13	$15.37
12/13	14/14	Aug 28	$0.37	$0.13	2.85	$12.63	$14.37
14/14	14/15	Aug 28	$0.37	$0.13	2.85	$13.63	$14.87
14/14	14/15	Jul 31	$0.36	$0.14	2.57	$13.64	$14.86
13/14	14/14	Aug 7	$0.36	$0.14	2.57	$13.14	$14.36
13/14	14/15	Aug 7	$0.36	$0.14	2.57	$13.14	$14.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Aug 14	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Aug 28	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 31	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Aug 14	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Aug 14	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Aug 14	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Jul 31	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Jul 31	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Aug 7	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 7	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.22, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Aug 21	-$0.23	$0.77
$15.00	$15.50	1:2	Jul 31	-$0.06	$0.44
$16.00	$16.50	1:2	Aug 7	-$0.06	$0.44
$16.00	$16.50	1:2	Aug 14	-$0.06	$0.44
$15.50	$16.00	1:2	Aug 7	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Aug 14	-$0.22	$1.28
$15.00	$14.00	1:2	Aug 21	-$0.07	$0.93
$16.00	$15.00	1:2	Aug 21	-$0.45	$0.55
$16.50	$15.50	1:2	Aug 7	-$0.55	$0.45
$13.00	$12.50	1:2	Aug 14	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 4.67%, avg 1.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$0.67	0.48	1.1%	4.67%	5.79%	18	113
$14.50	Aug 14	$0.58	0.47	1.1%	4.04%	5.16%	80	286
$14.50	Aug 7	$0.57	0.49	1.1%	3.97%	5.09%	59	843
$14.50	Jul 31	$0.50	0.48	1.1%	3.49%	4.60%	1.1K	4.3K
$15.00	Aug 28	$0.49	0.38	4.6%	3.42%	8.02%	94	1.1K
$15.00	Aug 21	$0.45	0.37	4.6%	3.14%	7.74%	2.0K	12.5K
$15.00	Aug 14	$0.39	0.36	4.6%	2.72%	7.32%	399	767
$15.00	Aug 7	$0.36	0.37	4.6%	2.51%	7.11%	447	1.6K
$15.50	Aug 28	$0.34	0.30	8.1%	2.37%	10.46%	18	155
$15.00	Jul 31	$0.31	0.34	4.6%	2.16%	6.76%	1.2K	5.8K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 52,895

Total Puts 17,144

Put/Call Ratio 0.32

Net Difference 35,751

Prior's Put/Call Breakdown

Total Calls 26,151

Total Puts 42,809

Put/Call Ratio 1.64

Net Difference -16,658

Prior 7-Day Put/Call Summary

Total Calls 328,651

Total Puts 153,297

Average Put/Call Ratio 0.56

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card